S&P Small-Cap Ishares Core ETF (NY: IJR )

110.39 USD -1.31 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 137.67 138.70 137.06 137.97 239,400 +0.30(+0.22%)
Jan 29, 2004 138.90 139.19 136.33 137.67 274,100 -0.83(-0.60%)
Jan 28, 2004 141.70 141.72 138.13 138.50 298,600 -1.90(-1.35%)
Jan 27, 2004 142.39 142.39 140.40 140.40 307,600 -2.06(-1.45%)
Jan 26, 2004 141.25 142.46 140.46 142.46 83,500 +1.25(+0.89%)
Jan 23, 2004 140.47 141.40 139.75 141.21 97,200 +1.21(+0.86%)
Jan 22, 2004 141.52 141.95 140.00 140.00 295,500 -1.00(-0.71%)
Jan 21, 2004 140.50 141.29 139.55 141.00 171,500 +0.62(+0.44%)
Jan 20, 2004 139.88 140.66 139.01 140.38 264,400 +1.48(+1.07%)
Jan 16, 2004 139.48 139.86 138.90 138.90 169,900 -0.02(-0.01%)
Jan 15, 2004 139.05 139.29 137.31 138.92 157,000 +0.17(+0.12%)
Jan 14, 2004 138.47 138.82 137.78 138.75 102,200 +0.86(+0.62%)
Jan 13, 2004 137.88 137.94 135.85 137.89 85,000 +0.19(+0.14%)
Jan 12, 2004 137.17 137.70 136.13 137.70 92,200 +1.50(+1.10%)
Jan 09, 2004 136.21 137.78 136.20 136.20 313,300 -1.22(-0.89%)
Jan 08, 2004 137.40 137.67 136.51 137.42 166,900 +0.37(+0.27%)
Jan 07, 2004 135.61 137.05 135.30 137.05 89,000 +1.07(+0.79%)
Jan 06, 2004 135.70 136.65 135.61 135.98 370,300 -0.32(-0.23%)
Jan 05, 2004 135.45 136.30 134.79 136.30 246,600 +1.64(+1.22%)
Jan 02, 2004 134.50 135.72 134.01 134.66 282,300 +0.66(+0.49%)
Dec 31, 2003 136.68 136.85 134.00 134.00 929,000 -2.00(-1.47%)
Dec 30, 2003 135.88 136.34 135.52 136.00 190,100 +0.20(+0.15%)
Dec 29, 2003 134.63 135.97 134.25 135.80 184,500 +1.82(+1.36%)
Dec 26, 2003 133.70 134.12 133.45 133.98 47,800 +0.88(+0.66%)
Dec 24, 2003 133.90 133.95 133.10 133.10 48,800 -0.90(-0.67%)
Dec 23, 2003 133.03 134.00 132.56 134.00 176,900 +0.77(+0.58%)
Dec 22, 2003 132.10 133.23 131.86 133.23 75,400 +1.04(+0.79%)
Dec 19, 2003 132.13 132.27 130.99 132.19 284,300 +0.27(+0.20%)
Dec 18, 2003 130.85 131.75 130.65 131.92 107,500 +1.47(+1.13%)
Dec 17, 2003 130.00 130.69 129.99 130.45 183,300 +0.55(+0.42%)
Dec 16, 2003 129.50 130.25 128.19 129.90 869,700 +0.15(+0.12%)
Dec 15, 2003 134.05 134.10 129.75 129.75 284,500 -2.45(-1.85%)
Dec 12, 2003 131.85 132.40 131.00 132.20 119,400 +1.04(+0.79%)
Dec 11, 2003 128.50 131.46 128.21 131.16 442,400 +2.90(+2.26%)
Dec 10, 2003 129.95 129.95 127.70 128.26 330,100 -1.18(-0.91%)
Dec 09, 2003 131.99 131.99 129.44 129.44 403,400 -1.90(-1.45%)
Dec 08, 2003 130.60 131.69 130.18 131.34 151,600 +0.74(+0.57%)
Dec 05, 2003 130.80 131.47 130.09 130.60 124,600 -1.18(-0.90%)
Dec 04, 2003 132.04 132.04 130.56 131.78 130,100 +0.23(+0.17%)
Dec 03, 2003 134.55 134.70 131.55 131.55 136,900 -2.45(-1.83%)
Dec 02, 2003 134.30 134.74 133.51 134.00 106,400 -0.26(-0.19%)
Dec 01, 2003 132.45 134.26 133.29 134.26 140,800 +1.81(+1.37%)
Nov 28, 2003 132.15 132.66 132.14 132.45 87,300 +0.26(+0.20%)
Nov 26, 2003 132.59 132.68 130.85 132.19 94,900 +0.38(+0.29%)
Nov 25, 2003 130.41 132.00 130.41 131.81 144,100 +1.11(+0.85%)
Nov 24, 2003 129.16 130.70 129.16 130.70 112,000 +3.00(+2.35%)
Nov 21, 2003 127.80 127.99 127.60 127.70 68,700 +1.00(+0.79%)
Nov 20, 2003 127.00 128.23 126.46 126.70 92,900 -0.85(-0.67%)
Nov 19, 2003 127.10 127.97 126.60 127.55 478,800 +1.05(+0.83%)
Nov 18, 2003 128.46 128.86 126.50 126.50 86,100 -1.23(-0.96%)
Nov 17, 2003 126.72 128.00 126.50 127.73 150,600 -1.07(-0.83%)
Nov 14, 2003 130.70 131.64 128.77 128.80 95,200 -1.85(-1.42%)
Nov 13, 2003 130.09 130.89 129.73 130.65 148,100 +0.20(+0.15%)
Nov 12, 2003 128.38 130.45 128.38 130.45 114,000 +2.54(+1.99%)
Nov 11, 2003 128.75 128.75 127.55 127.91 134,000 -0.74(-0.58%)
Nov 10, 2003 130.83 130.83 128.65 128.65 186,700 -1.95(-1.49%)
Nov 07, 2003 131.59 131.59 130.60 130.60 159,000 +0.00(+0.00%)
Nov 06, 2003 130.05 130.76 129.12 130.60 93,900 +0.53(+0.41%)
Nov 05, 2003 130.14 130.19 128.60 130.07 115,500 +0.04(+0.03%)
Nov 04, 2003 130.14 130.63 129.69 130.03 193,076 -0.11(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.